Knowles Corporation (KN)
NYSE: KN
· Real-Time Price · USD
17.14
0.48 (2.91%)
At close: Jun 06, 2025, 11:33 AM
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.62 | 16.75 | 16.53 | 16.65 | 16.65 | n/a | 354,103 |
| Jun 4, 2025 | 16.59 | 16.79 | 16.55 | 16.64 | 16.64 | -0.06% | 578,300 |
| Jun 3, 2025 | 16.28 | 16.64 | 16.19 | 16.63 | 16.63 | -0.06% | 357,930 |
| Jun 2, 2025 | 16.32 | 16.46 | 16.11 | 16.24 | 16.24 | -2.35% | 441,200 |
| May 30, 2025 | 16.47 | 16.47 | 16.17 | 16.41 | 16.41 | 1.05% | 701,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.